ENDRA Life Sciences Inc. NDRA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$6,06+0,18 (+3,06 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6,06 | +3,06 % | $5,96 | $6,11 | $5,91 | 39,70K |
| 2026-10-01 | $5,88 | -1,34 % | $6,11 | $6,11 | $5,77 | 23,40K |
| 2026-09-30 | $5,96 | +1,36 % | $6,05 | $6,06 | $5,79 | 27,70K |
| 2026-09-29 | $5,88 | +1,38 % | $5,76 | $6,17 | $5,68 | 22,10K |
| 2026-09-28 | $5,80 | -3,97 % | $5,94 | $6,39 | $5,70 | 25,80K |
| 2026-09-25 | $6,04 | +1,85 % | $5,97 | $6,32 | $5,84 | 37,40K |
| 2026-09-24 | $5,93 | -8,77 % | $6,63 | $6,63 | $5,90 | 32,40K |
| 2026-09-23 | $6,50 | +4,33 % | $6,29 | $6,67 | $6,17 | 56,80K |
| 2026-09-22 | $6,23 | -1,27 % | $6,37 | $6,37 | $5,91 | 40,70K |
| 2026-09-21 | $6,31 | +14,73 % | $5,60 | $6,44 | $5,41 | 36,50K |
| 2026-09-18 | $5,50 | +1,49 % | $5,37 | $5,50 | $5,10 | 17,80K |
| 2026-09-17 | $5,42 | +2,25 % | $5,31 | $5,55 | $5,04 | 77,60K |
| 2026-09-16 | $5,30 | -5,36 % | $5,32 | $5,67 | $4,90 | 170,80K |
| 2026-09-15 | $5,60 | -4,60 % | $6,02 | $6,15 | $5,56 | 33,90K |
| 2026-09-14 | $5,87 | +4,45 % | $5,82 | $5,90 | $5,50 | 25,50K |
| 2026-09-11 | $5,62 | -2,85 % | $5,84 | $5,84 | $5,55 | 5,80K |
| 2026-09-10 | $5,78 | -0,77 % | $5,74 | $6,32 | $5,56 | 77,50K |
| 2026-09-09 | $5,83 | -1,27 % | $5,77 | $6,55 | $5,75 | 72,10K |
| 2026-09-08 | $5,91 | -2,40 % | $6,09 | $6,10 | $5,91 | 2,90K |
| 2026-09-04 | $6,05 | +6,51 % | $5,70 | $6,36 | $5,70 | 20,60K |
| 2026-09-03 | $5,68 | -12,07 % | $6,45 | $6,45 | $5,67 | 24,50K |
| 2026-09-02 | $6,46 | +22,58 % | $5,05 | $6,75 | $5,05 | 135,90K |
| 2026-09-01 | $5,27 | +5,29 % | $5,07 | $5,65 | $4,88 | 395,80K |
| 2026-08-31 | $5,01 | 0,00 % | $5,01 | $5,01 | $4,81 | 1,20K |
| 2026-08-28 | $5,01 | -7,40 % | $5,59 | $5,77 | $5,01 | 24,50K |
| 2026-08-27 | $5,41 | -0,64 % | $5,50 | $5,60 | $5,28 | 9,90K |
| 2026-08-26 | $5,44 | +14,53 % | $4,46 | $5,44 | $4,17 | 11,40K |
| 2026-08-25 | $4,75 | +4,17 % | $4,47 | $4,97 | $4,47 | 13,60K |
| 2026-08-24 | $4,56 | +1,56 % | $4,57 | $4,90 | $4,47 | 7,30K |
| 2026-08-21 | $4,49 | -2,07 % | $4,63 | $4,70 | $4,19 | 27,40K |
| 2026-08-20 | $4,59 | +1,44 % | $4,45 | $4,82 | $4,45 | 7,60K |
| 2026-08-19 | $4,52 | +0,22 % | $4,50 | $4,62 | $4,47 | 14,70K |
| 2026-08-18 | $4,51 | +0,45 % | $4,41 | $4,55 | $4,41 | 2,10K |
| 2026-08-17 | $4,49 | +0,45 % | $4,47 | $4,56 | $4,42 | 24,40K |
| 2026-08-14 | $4,47 | 0,00 % | $4,42 | $4,47 | $4,26 | 51,80K |
| 2026-08-13 | $4,47 | 0,00 % | $4,47 | $4,47 | $4,42 | 10,30K |
| 2026-08-12 | $4,47 | +1,36 % | $4,44 | $4,47 | $4,42 | 3,20K |
| 2026-08-11 | $4,41 | -0,68 % | $4,47 | $4,47 | $4,40 | 8,30K |
| 2026-08-10 | $4,44 | -3,48 % | $4,52 | $4,62 | $4,31 | 40,70K |
| 2026-08-07 | $4,60 | +0,55 % | $4,49 | $4,60 | $4,34 | 3,90K |
| 2026-08-06 | $4,57 | +0,77 % | $4,45 | $4,64 | $4,45 | 4,10K |
| 2026-08-05 | $4,54 | +7,58 % | $4,20 | $4,68 | $4,20 | 20,20K |
| 2026-08-04 | $4,22 | +0,96 % | $4,27 | $4,70 | $4,18 | 12,50K |
| 2026-08-03 | $4,18 | -11,06 % | $4,51 | $4,72 | $4,05 | 28,70K |
| 2026-07-31 | $4,70 | +8,55 % | $4,41 | $4,70 | $4,25 | 18,70K |
| 2026-07-30 | $4,33 | -2,70 % | $4,61 | $4,61 | $4,25 | 24,10K |
| 2026-07-29 | $4,45 | -0,22 % | $4,41 | $4,59 | $4,25 | 16,10K |
| 2026-07-28 | $4,46 | -6,69 % | $4,66 | $4,70 | $4,35 | 8,30K |
| 2026-07-27 | $4,78 | -1,65 % | $5,07 | $5,07 | $4,78 | 5,90K |
| 2026-07-24 | $4,86 | -7,07 % | $5,11 | $5,19 | $4,86 | 7,70K |
| 2026-07-23 | $5,23 | -6,77 % | $5,55 | $5,55 | $5,15 | 14,40K |
| 2026-07-22 | $5,61 | +4,66 % | $5,42 | $5,89 | $5,28 | 25,50K |
| 2026-07-21 | $5,36 | +8,39 % | $5,05 | $5,62 | $5,05 | 23,00K |
| 2026-07-20 | $4,95 | -0,90 % | $4,89 | $4,98 | $4,89 | 2,00K |
| 2026-07-17 | $4,99 | -5,31 % | $5,15 | $5,35 | $4,75 | 56,50K |
| 2026-07-16 | $5,27 | -6,06 % | $5,27 | $5,36 | $5,06 | 27,60K |
| 2026-07-15 | $5,61 | +1,26 % | $5,89 | $5,89 | $5,21 | 18,00K |
| 2026-07-14 | $5,54 | +0,73 % | $5,91 | $5,91 | $5,32 | 96,40K |
| 2026-07-13 | $5,50 | -1,96 % | $5,30 | $5,58 | $5,16 | 24,50K |
| 2026-07-10 | $5,61 | +2,19 % | $5,70 | $6,31 | $5,43 | 53,30K |
| 2026-07-09 | $5,49 | +15,34 % | $4,77 | $5,56 | $4,50 | 114,30K |
| 2026-07-08 | $4,76 | -3,84 % | $4,76 | $4,95 | $4,48 | 23,40K |
| 2026-07-07 | $4,95 | +3,34 % | $5,07 | $5,13 | $4,93 | 10,20K |
| 2026-07-06 | $4,79 | +1,48 % | $4,90 | $5,24 | $4,75 | 26,50K |
| 2026-07-02 | $4,72 | -6,35 % | $4,99 | $5,22 | $4,72 | 12,90K |
| 2026-07-01 | $5,04 | -5,44 % | $5,30 | $5,40 | $4,96 | 7,70K |
| 2026-06-30 | $5,33 | +6,60 % | $5,01 | $5,36 | $4,93 | 23,30K |
| 2026-06-29 | $5,00 | +0,20 % | $4,86 | $5,15 | $4,85 | 20,00K |
| 2026-06-26 | $4,99 | +16,05 % | $4,47 | $5,30 | $4,47 | 158,60K |
| 2026-06-25 | $4,30 | -31,42 % | $5,89 | $6,67 | $3,60 | 481,60K |
| 2026-06-24 | $6,27 | +18,08 % | $5,41 | $6,41 | $5,41 | 58,10K |
| 2026-06-23 | $5,31 | +2,51 % | $4,91 | $5,31 | $4,80 | 12,10K |
| 2026-06-22 | $5,18 | +8,82 % | $4,76 | $5,29 | $4,74 | 14,10K |
| 2026-06-18 | $4,76 | -4,99 % | $5,02 | $5,13 | $4,76 | 15,40K |
| 2026-06-17 | $5,01 | +6,82 % | $4,42 | $5,10 | $4,42 | 14,20K |
| 2026-06-16 | $4,69 | -3,30 % | $4,85 | $4,93 | $4,34 | 24,00K |
| 2026-06-15 | $4,85 | +6,36 % | $4,67 | $5,00 | $4,53 | 28,70K |
| 2026-06-12 | $4,56 | +2,70 % | $4,44 | $4,72 | $4,44 | 12,70K |
| 2026-06-11 | $4,44 | +5,97 % | $4,23 | $4,94 | $4,15 | 15,90K |
| 2026-06-10 | $4,19 | -5,20 % | $4,28 | $4,49 | $4,17 | 9,30K |
| 2026-06-09 | $4,42 | +3,51 % | $4,47 | $4,47 | $4,25 | 18,30K |
| 2026-06-08 | $4,27 | +0,95 % | $4,23 | $4,68 | $4,23 | 10,80K |
| 2026-06-05 | $4,23 | -11,32 % | $4,21 | $4,52 | $4,21 | 7,40K |
| 2026-06-04 | $4,77 | +0,85 % | $4,71 | $4,89 | $4,70 | 7,00K |
| 2026-06-03 | $4,73 | -6,15 % | $5,20 | $5,28 | $4,73 | 12,80K |
| 2026-06-02 | $5,04 | -10,00 % | $5,62 | $5,62 | $4,95 | 33,40K |
| 2026-06-01 | $5,60 | +1,82 % | $5,50 | $5,63 | $5,50 | 8,20K |
| 2026-05-29 | $5,50 | -0,36 % | $5,78 | $5,78 | $5,41 | 9,80K |
| 2026-05-28 | $5,52 | +2,99 % | $5,98 | $5,98 | $5,40 | 36,60K |
| 2026-05-27 | $5,36 | +3,08 % | $5,15 | $5,36 | $4,95 | 30,00K |